オークマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 7,130 | 7,150 | 7,070 | 7,070 | -170 | -2.3% | 197,200 |
| 2017/12/04 | 7,320 | 7,370 | 7,220 | 7,240 | -50 | -0.7% | 174,400 |
| 2017/12/01 | 7,280 | 7,370 | 7,240 | 7,290 | +130 | +1.8% | 232,700 |
| 2017/11/30 | 7,380 | 7,400 | 7,100 | 7,160 | -180 | -2.5% | 245,000 |
| 2017/11/29 | 7,390 | 7,430 | 7,290 | 7,340 | ±0 | ±0% | 178,400 |
| 2017/11/28 | 7,390 | 7,400 | 7,290 | 7,340 | -40 | -0.5% | 177,800 |
| 2017/11/27 | 7,470 | 7,470 | 7,260 | 7,380 | +10 | +0.1% | 213,500 |
| 2017/11/24 | 7,460 | 7,500 | 7,350 | 7,370 | -110 | -1.5% | 206,200 |
| 2017/11/22 | 7,510 | 7,600 | 7,380 | 7,480 | +390 | +5.5% | 516,900 |
| 2017/11/21 | 7,020 | 7,170 | 7,020 | 7,090 | +170 | +2.5% | 204,300 |
| 2017/11/20 | 6,990 | 7,030 | 6,900 | 6,920 | -80 | -1.1% | 205,100 |
| 2017/11/17 | 7,190 | 7,250 | 6,980 | 7,000 | -50 | -0.7% | 378,200 |
| 2017/11/16 | 6,980 | 7,070 | 6,940 | 7,050 | +50 | +0.7% | 256,900 |
| 2017/11/15 | 7,070 | 7,090 | 6,950 | 7,000 | -130 | -1.8% | 326,200 |
| 2017/11/14 | 7,080 | 7,170 | 7,050 | 7,130 | +40 | +0.6% | 205,000 |
| 2017/11/13 | 7,140 | 7,170 | 7,080 | 7,090 | -40 | -0.6% | 177,900 |
| 2017/11/10 | 7,120 | 7,190 | 7,040 | 7,130 | -90 | -1.2% | 340,500 |
| 2017/11/09 | 7,210 | 7,430 | 7,070 | 7,220 | +30 | +0.4% | 572,100 |
| 2017/11/08 | 7,180 | 7,260 | 7,150 | 7,190 | -40 | -0.6% | 226,300 |
| 2017/11/07 | 7,110 | 7,270 | 7,100 | 7,230 | +70 | +1% | 280,800 |
| 2017/11/06 | 7,180 | 7,240 | 7,090 | 7,160 | +70 | +1% | 293,600 |
| 2017/11/02 | 6,960 | 7,090 | 6,960 | 7,090 | +150 | +2.2% | 422,800 |
| 2017/11/01 | 6,890 | 6,980 | 6,800 | 6,940 | +30 | +0.4% | 288,000 |
| 2017/10/31 | 6,580 | 7,000 | 6,580 | 6,910 | +370 | +5.7% | 728,100 |
| 2017/10/30 | 6,550 | 6,610 | 6,520 | 6,540 | ±0 | ±0% | 478,000 |
| 2017/10/27 | 6,580 | 6,590 | 6,510 | 6,540 | +10 | +0.2% | 266,100 |
| 2017/10/26 | 6,610 | 6,670 | 6,520 | 6,530 | -70 | -1.1% | 219,100 |
| 2017/10/25 | 6,700 | 6,740 | 6,570 | 6,600 | -40 | -0.6% | 240,800 |
| 2017/10/24 | 6,530 | 6,650 | 6,470 | 6,640 | +80 | +1.2% | 272,300 |
| 2017/10/23 | 6,540 | 6,610 | 6,500 | 6,560 | +120 | +1.9% | 344,800 |
| 2017/10/20 | 6,480 | 6,510 | 6,410 | 6,440 | -80 | -1.2% | 279,800 |
| 2017/10/19 | 6,570 | 6,640 | 6,500 | 6,520 | -50 | -0.8% | 300,900 |
| 2017/10/18 | 6,620 | 6,700 | 6,530 | 6,570 | -90 | -1.4% | 376,100 |
| 2017/10/17 | 6,770 | 6,790 | 6,630 | 6,660 | -60 | -0.9% | 274,800 |
| 2017/10/16 | 6,620 | 6,740 | 6,600 | 6,720 | +200 | +3.1% | 385,700 |
| 2017/10/13 | 6,470 | 6,550 | 6,400 | 6,520 | ±0 | ±0% | 318,100 |
| 2017/10/12 | 6,500 | 6,550 | 6,430 | 6,520 | +40 | +0.6% | 202,100 |
| 2017/10/11 | 6,340 | 6,490 | 6,310 | 6,480 | +120 | +1.9% | 210,800 |
| 2017/10/10 | 6,360 | 6,390 | 6,330 | 6,360 | -50 | -0.8% | 190,300 |
| 2017/10/06 | 6,450 | 6,450 | 6,370 | 6,410 | +50 | +0.8% | 153,800 |
| 2017/10/05 | 6,290 | 6,370 | 6,250 | 6,360 | +20 | +0.3% | 197,300 |
| 2017/10/04 | 6,590 | 6,600 | 6,320 | 6,340 | +90 | +1.4% | 444,600 |
| 2017/10/03 | 6,210 | 6,280 | 6,130 | 6,250 | +90 | +1.5% | 288,300 |
| 2017/10/02 | 6,150 | 6,190 | 6,110 | 6,160 | ±0 | ±0% | 214,900 |
| 2017/09/29 | 6,060 | 6,170 | 6,040 | 6,160 | +200 | +3.4% | 668,500 |
| 2017/09/28 | 6,010 | 6,070 | 5,940 | 5,960 | +10 | +0.2% | 402,300 |
| 2017/09/27 | 5,880 | 6,060 | 5,840 | 5,950 | +4,765 | +402.1% | 343,500 |
| 2017/09/26 | 1,180 | 1,191 | 1,171 | 1,185 | +7 | +0.6% | 1,515,000 |
| 2017/09/25 | 1,168 | 1,188 | 1,168 | 1,178 | +22 | +1.9% | 1,953,000 |
| 2017/09/22 | 1,150 | 1,164 | 1,149 | 1,156 | +17 | +1.5% | 2,220,000 |
1851～
1900
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「オークマ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オークマ | 373,000円 | +11.2% | +44.9% | 2.68% | 15.04倍 | 0.99倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| ＦＵＪＩ | 261,000円 | +15.4% | +20.7% | 3.07% | 16.39倍 | 1.05倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| ハーモニック | 262,000円 | +2.4% | +429.8% | 0.76% | 247.87倍 | 3.14倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| 竹内製作 | 462,500円 | +5.5% | +15.1% | 4.32% | 7.32倍 | 1.28倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| マックス | 459,500円 | +2.5% | +0.6% | 2.61% | 18.68倍 | 1.99倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
市場注目の銘柄
チャート関連のコラム
